Mercados españoles abiertos en 5 hrs 20 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.711,04 +369,50 (+0,94%) Dólar/Euro
1,0689 -0,0019 (-0,18%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
58.050,93 +943,73 (+1,65%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628C00009500 | 2024-06-27 10:06AM EDT | 9.50 | 8.54 | 8.25 | 9.75 | +0.04 | +0.47% | 30 | 1 | 1,234.38% |
| CCL240628C00010000 | 2024-06-27 10:55AM EDT | 10.00 | 8.55 | 7.55 | 9.65 | +0.15 | +1.79% | 30 | 18 | 1,389.06% |
| CCL240628C00010500 | 2024-06-27 11:34AM EDT | 10.50 | 7.90 | 7.30 | 8.95 | -0.04 | -0.50% | 122 | 8 | 487.50% |
| CCL240628C00011000 | 2024-06-27 9:39AM EDT | 11.00 | 7.10 | 7.40 | 9.40 | -0.18 | -2.47% | 60 | 4 | 1,101.56% |
| CCL240628C00012000 | 2024-06-27 2:24PM EDT | 12.00 | 6.73 | 6.50 | 6.80 | +0.33 | +5.16% | 30 | 8 | 443.75% |
| CCL240628C00012500 | 2024-06-27 2:43PM EDT | 12.50 | 5.90 | 5.25 | 6.90 | 0.00 | - | 1 | 26 | 902.34% |
| CCL240628C00013000 | 2024-06-27 10:17AM EDT | 13.00 | 5.65 | 5.40 | 6.65 | +0.15 | +2.73% | 3 | 256 | 661.72% |
| CCL240628C00013500 | 2024-06-26 3:06PM EDT | 13.50 | 5.00 | 4.80 | 6.15 | 0.00 | - | 19 | 43 | 584.38% |
| CCL240628C00014000 | 2024-06-27 9:35AM EDT | 14.00 | 4.05 | 3.65 | 5.60 | -0.37 | -8.37% | 1 | 298 | 262.50% |
| CCL240628C00014500 | 2024-06-27 3:32PM EDT | 14.50 | 4.10 | 3.75 | 4.20 | +0.14 | +3.54% | 26 | 1,048 | 326.56% |
| CCL240628C00015000 | 2024-06-27 3:59PM EDT | 15.00 | 3.62 | 3.55 | 4.60 | +0.22 | +6.47% | 559 | 4,267 | 485.16% |
| CCL240628C00015500 | 2024-06-27 3:39PM EDT | 15.50 | 3.15 | 2.98 | 3.80 | +0.25 | +8.62% | 182 | 9,266 | 359.38% |
| CCL240628C00016000 | 2024-06-27 3:58PM EDT | 16.00 | 2.60 | 2.32 | 2.83 | +0.20 | +8.33% | 653 | 6,797 | 289.84% |
| CCL240628C00016500 | 2024-06-27 3:56PM EDT | 16.50 | 2.09 | 2.07 | 2.15 | +0.19 | +10.00% | 559 | 10,208 | 50.00% |
| CCL240628C00017000 | 2024-06-27 3:57PM EDT | 17.00 | 1.61 | 1.56 | 1.65 | +0.19 | +13.38% | 978 | 13,860 | 121.88% |
| CCL240628C00017500 | 2024-06-27 3:57PM EDT | 17.50 | 1.09 | 1.07 | 1.20 | +0.19 | +21.11% | 1,151 | 8,825 | 81.25% |
| CCL240628C00018000 | 2024-06-27 3:59PM EDT | 18.00 | 0.64 | 0.60 | 0.64 | +0.19 | +42.22% | 3,351 | 10,460 | 53.91% |
| CCL240628C00018500 | 2024-06-27 3:59PM EDT | 18.50 | 0.22 | 0.21 | 0.24 | +0.04 | +22.22% | 4,790 | 18,882 | 46.48% |
| CCL240628C00019000 | 2024-06-27 3:59PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 5,440 | 6,654 | 46.09% |
| CCL240628C00019500 | 2024-06-27 3:58PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,205 | 2,948 | 57.81% |
| CCL240628C00020000 | 2024-06-27 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 610 | 3,898 | 68.75% |
| CCL240628C00020500 | 2024-06-26 3:12PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 394 | 87.50% |
| CCL240628C00021000 | 2024-06-27 9:30AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 1,683 | 106.25% |
| CCL240628C00022000 | 2024-06-26 11:20AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,971 | 137.50% |
| CCL240628C00022500 | 2024-06-27 12:11PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 73 | 168.75% |
| CCL240628C00023000 | 2024-06-27 9:37AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 188 | 184.38% |
| CCL240628C00025000 | 2024-06-21 12:37PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 225.00% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00009000 | 2024-06-14 1:01PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 168 | 525.00% |
| CCL240628P00009500 | 2024-06-17 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,153 | 500.00% |
| CCL240628P00010000 | 2024-06-24 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 450.00% |
| CCL240628P00010500 | 2024-06-17 10:01AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 337 | 425.00% |
| CCL240628P00011000 | 2024-06-21 10:22AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 200 | 387.50% |
| CCL240628P00011500 | 2024-06-24 9:46AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 362.50% |
| CCL240628P00012000 | 2024-06-24 3:10PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 468 | 337.50% |
| CCL240628P00012500 | 2024-06-24 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 363 | 584 | 300.00% |
| CCL240628P00013000 | 2024-06-26 3:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,527 | 275.00% |
| CCL240628P00013500 | 2024-06-27 11:48AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,285 | 50.00% |
| CCL240628P00014000 | 2024-06-27 3:01PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 5,814 | 225.00% |
| CCL240628P00014500 | 2024-06-27 12:55PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 12,446 | 200.00% |
| CCL240628P00015000 | 2024-06-27 3:41PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 9,903 | 175.00% |
| CCL240628P00015500 | 2024-06-27 12:47PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,943 | 150.00% |
| CCL240628P00016000 | 2024-06-27 11:52AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 9,048 | 50.00% |
| CCL240628P00016500 | 2024-06-27 2:04PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 680 | 4,783 | 106.25% |
| CCL240628P00017000 | 2024-06-27 3:27PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 642 | 8,100 | 81.25% |
| CCL240628P00017500 | 2024-06-27 3:38PM EDT | 17.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,726 | 2,503 | 71.88% |
| CCL240628P00018000 | 2024-06-27 3:52PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,196 | 2,676 | 51.56% |
| CCL240628P00018500 | 2024-06-27 3:57PM EDT | 18.50 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 1,997 | 303 | 46.48% |
| CCL240628P00019000 | 2024-06-27 3:47PM EDT | 19.00 | 0.45 | 0.42 | 0.45 | -0.23 | -33.82% | 150 | 40 | 50.00% |
| CCL240628P00019500 | 2024-06-27 1:49PM EDT | 19.50 | 1.05 | 0.67 | 0.97 | -0.13 | -11.02% | 88 | 186 | 91.41% |
| CCL240628P00020000 | 2024-06-27 3:03PM EDT | 20.00 | 1.61 | 0.59 | 2.44 | 0.00 | - | 15 | 122 | 141.41% |
© 2024 Yahoo. Todos los derechos reservados.